GTN Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.383	0.383	0.375	0.375	0.152	227,271
2023-09-20	0.385	0.385	0.375	0.380	0.154	207,340
2023-09-19	0.395	0.395	0.385	0.390	0.158	1,133,569
2023-09-18	0.390	0.390	0.390	0.390	0.158	4,748
2023-09-15	0.400	0.400	0.400	0.400	0.162	50,000
2023-09-14	0.410	0.410	0.410	0.410	0.166	100,098
2023-09-13	0.410	0.410	0.410	0.410	0.166	25,000
2023-09-12	0.410	0.410	0.410	0.410	0.166	0
2023-09-11	0.410	0.410	0.410	0.410	0.166	0
2023-09-08	0.410	0.410	0.400	0.410	0.166	100,000
2023-09-07	0.420	0.420	0.400	0.405	0.164	112,418
2023-09-06	0.430	0.430	0.420	0.420	0.170	2
2023-09-05	0.430	0.430	0.430	0.430	0.174	0
2023-09-04	0.430	0.430	0.430	0.430	0.174	0
2023-09-01	0.430	0.430	0.430	0.430	0.174	8,956
2023-08-31	0.430	0.430	0.410	0.430	0.174	57,497
2023-08-30	0.425	0.425	0.420	0.420	0.170	73,428
2023-08-29	0.395	0.430	0.395	0.420	0.170	355,254
2023-08-28	0.410	0.410	0.400	0.403	0.163	35,454
2023-08-25	0.375	0.410	0.370	0.400	0.162	41,838
2023-08-24	0.390	0.440	0.390	0.440	0.178	2,502
2023-08-23	0.390	0.390	0.390	0.390	0.158	0
2023-08-22	0.400	0.400	0.390	0.390	0.158	11,400
2023-08-21	0.410	0.410	0.410	0.410	0.166	20,100
2023-08-18	0.415	0.415	0.415	0.415	0.168	24,762
2023-08-17	0.415	0.415	0.415	0.415	0.168	17,158
2023-08-16	0.435	0.435	0.435	0.435	0.176	1
2023-08-15	0.430	0.430	0.430	0.430	0.174	0
2023-08-14	0.430	0.430	0.430	0.430	0.174	0
2023-08-11	0.430	0.430	0.430	0.430	0.174	1
2023-08-10	0.430	0.430	0.430	0.430	0.174	1
2023-08-09	0.420	0.420	0.420	0.420	0.170	0
2023-08-08	0.420	0.420	0.420	0.420	0.170	10,210
2023-08-07	0.420	0.420	0.420	0.420	0.170	27,292
2023-08-04	0.420	0.425	0.420	0.420	0.170	22,077
2023-08-03	0.435	0.435	0.420	0.425	0.172	402
2023-08-02	0.425	0.425	0.425	0.425	0.172	0
2023-08-01	0.430	0.430	0.420	0.425	0.172	39,569
2023-07-31	0.420	0.420	0.380	0.420	0.170	60,671
2023-07-28	0.400	0.410	0.400	0.410	0.166	101,798
2023-07-27	0.410	0.410	0.410	0.410	0.166	1,250
2023-07-26	0.400	0.400	0.400	0.400	0.162	236,279
2023-07-25	0.400	0.400	0.400	0.400	0.162	2,507
2023-07-24	0.400	0.400	0.400	0.400	0.162	6,357
2023-07-21	0.375	0.375	0.375	0.375	0.152	234
2023-07-20	0.375	0.375	0.375	0.375	0.152	14,224
2023-07-19	0.375	0.375	0.370	0.373	0.151	26,715
2023-07-18	0.370	0.385	0.370	0.375	0.152	109,978
2023-07-17	0.375	0.375	0.375	0.375	0.152	0
2023-07-14	0.375	0.375	0.375	0.375	0.152	77,468
2023-07-13	0.405	0.405	0.365	0.375	0.152	98,340
2023-07-12	0.405	0.405	0.400	0.405	0.164	8,170
2023-07-11	0.405	0.405	0.405	0.405	0.164	14,424
2023-07-10	0.410	0.410	0.405	0.408	0.165	2,434
2023-07-07	0.410	0.410	0.405	0.405	0.164	5,527
2023-07-06	0.420	0.420	0.410	0.420	0.170	52,843
2023-07-05	0.420	0.420	0.420	0.420	0.170	5,952
2023-07-04	0.450	0.450	0.450	0.450	0.183	0
2023-07-03	0.450	0.450	0.450	0.450	0.183	171
2023-06-30	0.450	0.450	0.450	0.450	0.183	0

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0524 AUD
2026-03-09	0.0100 AUD
2025-08-01	0.2300 AUD
2025-03-06	0.0247 AUD
2024-09-05	0.0170 AUD
2024-03-07	0.0110 AUD
2023-03-09	0.0140 AUD
2022-09-01	0.0130 AUD
2020-03-12	0.0140 AUD
2019-09-05	0.0320 AUD
2019-03-12	0.0240 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.